JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 337.80
+1.45 (0.43%)
Oct 15, 2026, 3:29 PM IST
NSE:JKTYRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 336.35 | 341.60 | 334.80 | 337.80 | 337.80 | 0.43% | 348,867 |
| Oct 14, 2026 | 334.90 | 341.20 | 333.60 | 336.35 | 336.35 | -0.09% | 419,325 |
| Oct 13, 2026 | 333.00 | 338.00 | 331.35 | 336.65 | 336.65 | 1.31% | 267,609 |
| Oct 12, 2026 | 333.40 | 338.05 | 330.80 | 332.30 | 332.30 | -0.33% | 248,427 |
| Oct 9, 2026 | 331.00 | 334.75 | 327.00 | 333.40 | 333.40 | 0.95% | 277,241 |
| Oct 8, 2026 | 333.40 | 335.85 | 328.20 | 330.25 | 330.25 | -0.94% | 503,166 |
| Oct 7, 2026 | 339.85 | 341.30 | 333.05 | 333.40 | 333.40 | -1.75% | 756,641 |
| Oct 6, 2026 | 340.30 | 342.25 | 338.05 | 339.35 | 339.35 | 0.15% | 354,281 |
| Oct 5, 2026 | 341.10 | 345.75 | 336.55 | 338.85 | 338.85 | -0.44% | 571,827 |
| Oct 1, 2026 | 346.05 | 346.05 | 334.20 | 340.35 | 340.35 | -1.92% | 487,795 |
| Sep 30, 2026 | 337.00 | 349.00 | 337.00 | 347.00 | 347.00 | 3.64% | 1,039,519 |
| Sep 29, 2026 | 338.80 | 340.25 | 333.10 | 334.80 | 334.80 | -0.89% | 481,192 |
| Sep 28, 2026 | 343.95 | 343.95 | 337.10 | 337.80 | 337.80 | -2.33% | 385,055 |
| Sep 25, 2026 | 347.35 | 348.05 | 338.55 | 345.85 | 345.85 | -0.39% | 744,180 |
| Sep 24, 2026 | 350.00 | 353.35 | 346.00 | 347.20 | 347.20 | -2.29% | 408,047 |
| Sep 23, 2026 | 349.85 | 358.30 | 348.60 | 355.35 | 355.35 | 2.55% | 764,630 |
| Sep 22, 2026 | 348.75 | 352.55 | 345.15 | 346.50 | 346.50 | -0.12% | 478,597 |
| Sep 21, 2026 | 352.50 | 352.50 | 344.05 | 346.90 | 346.90 | -0.70% | 404,612 |
| Sep 18, 2026 | 352.25 | 352.30 | 344.40 | 349.35 | 349.35 | 0.23% | 621,396 |
| Sep 17, 2026 | 344.50 | 349.50 | 343.70 | 348.55 | 348.55 | 1.53% | 310,543 |
| Sep 16, 2026 | 343.10 | 350.60 | 339.55 | 343.30 | 343.30 | -0.56% | 475,097 |
| Sep 15, 2026 | 353.95 | 355.00 | 343.10 | 345.25 | 345.25 | -2.46% | 438,110 |
| Sep 11, 2026 | 355.65 | 355.65 | 350.25 | 353.95 | 353.95 | -1.03% | 331,201 |
| Sep 10, 2026 | 358.70 | 359.00 | 355.60 | 357.65 | 357.65 | 0.39% | 361,289 |
| Sep 9, 2026 | 364.40 | 364.75 | 355.50 | 356.25 | 356.25 | -2.16% | 661,061 |
| Sep 8, 2026 | 368.00 | 368.45 | 363.05 | 364.10 | 364.10 | -1.18% | 354,143 |
| Sep 7, 2026 | 368.45 | 369.90 | 366.55 | 368.45 | 368.45 | 0.30% | 241,365 |
| Sep 4, 2026 | 368.90 | 371.90 | 366.50 | 367.35 | 367.35 | -0.57% | 360,957 |
| Sep 3, 2026 | 371.50 | 373.00 | 367.35 | 369.45 | 369.45 | -0.19% | 265,679 |
| Sep 2, 2026 | 368.00 | 371.50 | 363.50 | 370.15 | 370.15 | -1.02% | 367,987 |
| Sep 1, 2026 | 378.85 | 379.15 | 372.70 | 373.95 | 373.95 | -1.29% | 275,683 |
| Aug 31, 2026 | 376.50 | 381.90 | 372.05 | 378.85 | 378.85 | -0.37% | 459,606 |
| Aug 28, 2026 | 381.95 | 382.55 | 377.60 | 380.25 | 380.25 | 0.40% | 301,864 |
| Aug 27, 2026 | 383.55 | 384.00 | 377.30 | 378.75 | 378.75 | -1.25% | 282,760 |
| Aug 26, 2026 | 384.10 | 386.85 | 381.60 | 383.55 | 383.55 | 0.76% | 376,267 |
| Aug 25, 2026 | 382.00 | 383.55 | 380.00 | 380.65 | 380.65 | -0.51% | 193,842 |
| Aug 24, 2026 | 378.45 | 384.40 | 377.00 | 382.60 | 382.60 | 2.11% | 666,349 |
| Aug 21, 2026 | 374.00 | 378.00 | 371.70 | 374.70 | 374.70 | 0.35% | 422,006 |
| Aug 20, 2026 | 377.00 | 379.70 | 372.50 | 373.40 | 373.40 | -0.39% | 440,312 |
| Aug 19, 2026 | 382.00 | 382.85 | 373.00 | 374.85 | 374.85 | -2.17% | 595,197 |
| Aug 18, 2026 | 381.00 | 384.45 | 381.00 | 383.15 | 383.15 | 0.30% | 262,707 |
| Aug 17, 2026 | 383.00 | 384.05 | 380.45 | 382.00 | 382.00 | -0.55% | 388,253 |
| Aug 14, 2026 | 384.00 | 385.80 | 382.10 | 384.10 | 384.10 | 0.16% | 974,368 |
| Aug 13, 2026 | 386.50 | 389.25 | 382.70 | 383.50 | 383.50 | -0.78% | 558,535 |
| Aug 12, 2026 | 392.95 | 392.95 | 385.50 | 386.50 | 386.50 | -1.11% | 479,266 |
| Aug 11, 2026 | 385.00 | 392.50 | 383.00 | 390.85 | 390.85 | 1.52% | 1,012,219 |
| Aug 10, 2026 | 394.00 | 394.00 | 381.80 | 385.00 | 385.00 | -2.51% | 1,487,995 |
| Aug 7, 2026 | 411.00 | 414.80 | 384.15 | 394.90 | 394.90 | -4.44% | 3,062,591 |
| Aug 6, 2026 | 417.90 | 418.90 | 411.30 | 413.25 | 413.25 | -0.47% | 565,965 |
| Aug 5, 2026 | 415.00 | 422.00 | 413.35 | 415.20 | 415.20 | 1.17% | 1,338,368 |